Skip to main content
logo
Burlington Stores, Inc. (BURL)
NYSE: BURL · Real-Time Price · USD
302.37
+8.62 (2.93%)
At close: Feb 13, 2026, 4:00 PM EST
302.58
+0.21 (0.07%)
After-hours: Feb 13, 2026, 7:12 PM EST

Burlington Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 2026295.01304.09291.00302.37302.372.93%1,142,539
Feb 12, 2026301.13303.66291.81293.75293.75-3.96%1,083,453
Feb 11, 2026306.73310.67304.43305.86305.860.41%521,566
Feb 10, 2026316.90317.49303.58304.62304.62-4.35%959,700
Feb 9, 2026312.00318.49308.30318.49318.492.20%602,572
Feb 6, 2026304.75312.22303.16311.63311.632.88%666,087
Feb 5, 2026302.29305.50299.86302.92302.920.86%547,393
Feb 4, 2026303.29306.06292.24300.34300.34-0.03%1,023,486
Feb 3, 2026298.87309.20298.29300.43300.430.59%923,104
Feb 2, 2026295.88300.98291.43298.68298.680.95%734,239
Jan 30, 2026289.88297.54289.88295.86295.861.15%733,824
Jan 29, 2026288.74294.16286.74292.51292.511.33%721,805
Jan 28, 2026291.37295.78287.41288.66288.66-0.43%819,546
Jan 27, 2026293.63295.02286.79289.90289.90-1.34%707,710
Jan 26, 2026296.60298.51293.37293.83293.83-1.39%749,642
Jan 23, 2026299.07301.03295.45297.96297.96-0.66%819,705
Jan 22, 2026312.33314.39297.38299.94299.94-3.49%946,981
Jan 21, 2026307.34312.04305.80310.78310.782.32%757,951
Jan 20, 2026304.96311.52300.24303.72303.72-0.85%911,166
Jan 16, 2026308.72310.38304.02306.31306.310.01%573,406
Jan 15, 2026303.37307.85302.90306.28306.280.96%413,495
Jan 14, 2026307.45310.72300.83303.36303.36-2.24%646,318
Jan 13, 2026301.96310.33301.96310.30310.302.78%635,392
Jan 12, 2026299.00303.72295.00301.92301.92-1.12%937,324
Jan 9, 2026308.18308.18295.54305.35305.35-0.73%1,014,092
Jan 8, 2026307.07312.36303.65307.60307.60-0.71%920,972
Jan 7, 2026310.12312.71303.92309.80309.80-0.59%908,273
Jan 6, 2026302.56315.14301.20311.63311.632.80%1,149,203
Jan 5, 2026298.42311.60298.35303.13303.131.59%1,472,388
Jan 2, 2026287.24298.77286.62298.39298.393.30%789,562
Dec 31, 2025287.72291.64286.69288.85288.850.29%631,182
Dec 30, 2025286.87290.40285.15288.01288.010.34%408,253
Dec 29, 2025286.33290.74283.42287.02287.02-1.14%629,313
Dec 26, 2025287.82290.49285.92290.32290.320.72%431,691
Dec 24, 2025286.39288.86282.74288.24288.241.50%319,248
Dec 23, 2025284.09284.36277.81283.97283.970.86%558,445
Dec 22, 2025281.24284.29278.81281.54281.541.00%664,171
Dec 19, 2025272.99279.99270.97278.76278.762.90%1,241,852
Dec 18, 2025270.60276.10268.67270.91270.911.02%959,512
Dec 17, 2025263.25269.32260.73268.18268.182.79%823,847
Dec 16, 2025267.35272.16259.24260.90260.90-3.17%1,020,906
Dec 15, 2025269.80274.99267.20269.43269.431.26%1,090,125
Dec 12, 2025273.06273.72262.56266.09266.09-1.22%785,458
Dec 11, 2025271.30275.88268.64269.38269.38-0.31%881,980
Dec 10, 2025266.00272.39264.01270.23270.231.51%825,885
Dec 9, 2025262.36271.55261.25266.20266.201.19%919,137
Dec 8, 2025271.51272.30262.50263.07263.07-3.20%1,086,970
Dec 5, 2025256.43273.08256.32271.78271.785.80%1,863,297
Dec 4, 2025248.83257.20246.96256.87256.873.22%1,175,540
Dec 3, 2025244.08253.13244.08248.85248.851.55%1,050,411